|
Closing price on 3/3/2023
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
1,100 |
| Split-adjusted Price |
5.90 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
-0.20 / -3.28%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.91
|
5.90
|
1,100
|
|
|
3/2/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.60
|
6.10
|
5.65
|
6.10
|
8,000
|
|
|
3/1/2023
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.70
|
6.10
|
5.84
|
6.10
|
4,100
|
|
|
2/28/2023
|
-0.40 / -6.25%
|
6.50
|
6.50
|
5.90
|
6.00
|
5.96
|
6.00
|
17,000
|
|
|
2/27/2023
|
+0.10 / +1.59%
|
5.90
|
6.50
|
5.90
|
6.40
|
5.91
|
6.40
|
51,700
|
|
|
2/24/2023
|
-0.40 / -5.97%
|
6.30
|
6.60
|
6.10
|
6.30
|
6.26
|
6.30
|
42,600
|
|
|
2/23/2023
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.30
|
6.70
|
6.38
|
6.70
|
32,200
|
|
|
2/22/2023
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.43
|
6.60
|
1,600
|
|
|
2/21/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
800
|
|
|
2/20/2023
|
+0.20 / +3.08%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.70
|
6.70
|
1,600
|
|
|
2/17/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
4,700
|
|
|
2/16/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.49
|
6.50
|
1,500
|
|
|
2/15/2023
|
-0.40 / -5.80%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.55
|
6.50
|
5,300
|
|
|
2/14/2023
|
+0.20 / +2.99%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.96
|
6.90
|
5,200
|
|
|
2/13/2023
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.30
|
6.70
|
6.42
|
6.70
|
3,700
|
|
|
2/10/2023
|
-0.40 / -5.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.06
|
7.00
|
1,200
|
|
|
2/9/2023
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.26
|
7.40
|
1,600
|
|
|
2/8/2023
|
-0.10 / -1.35%
|
7.20
|
7.40
|
6.80
|
7.30
|
7.15
|
7.30
|
5,100
|
|
|
2/7/2023
|
+0.10 / +1.37%
|
7.40
|
7.60
|
7.20
|
7.40
|
7.36
|
7.40
|
3,600
|
|
|
2/6/2023
|
+0.30 / +4.29%
|
7.20
|
7.70
|
7.20
|
7.30
|
7.47
|
7.30
|
9,900
|
|
|
2/3/2023
|
+0.50 / +7.69%
|
6.40
|
7.00
|
6.00
|
7.00
|
6.80
|
7.00
|
21,600
|
|
|
2/2/2023
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
2/1/2023
|
+0.10 / +1.54%
|
6.30
|
7.00
|
6.30
|
6.60
|
6.81
|
6.60
|
13,000
|
|
|
1/31/2023
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.28
|
6.50
|
2,600
|
|
|
1/30/2023
|
-0.30 / -4.62%
|
6.50
|
6.70
|
6.20
|
6.20
|
6.35
|
6.20
|
5,700
|
|
|
1/27/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4,800
|
|
|
1/19/2023
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.36
|
6.50
|
2,900
|
|
|
1/18/2023
|
-0.10 / -1.52%
|
6.90
|
6.90
|
6.30
|
6.50
|
6.55
|
6.50
|
1,100
|
|
|
1/17/2023
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.37
|
6.60
|
2,900
|
|
|
1/16/2023
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
3,500
|
|
|